大胜达 (603687) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	18.15	19.45	1.00	5.42%	17.81	19.80	664983	126011	12.09%
2026-06-17	18.28	18.45	0.32	1.77%	17.44	18.78	536188	97578	9.75%
2026-06-16	18.23	18.13	-0.42	-2.26%	17.83	18.45	369165	66958	6.71%
2026-06-15	18.44	18.55	0.17	0.92%	18.15	18.70	336944	62050	6.13%
2026-06-12	19.00	18.38	-0.62	-3.26%	17.77	19.13	474452	87748	8.63%
2026-06-11	19.11	19.00	-0.18	-0.94%	18.50	19.67	586291	112703	10.66%
2026-06-10	17.43	19.18	1.74	9.98%	16.80	19.18	617450	112076	11.23%
2026-06-09	18.32	17.44	-0.80	-4.39%	16.83	18.40	418775	72615	7.61%
2026-06-08	17.95	18.24	-0.46	-2.46%	17.84	18.96	369473	67406	6.72%
2026-06-05	18.80	18.70	0.20	1.08%	18.44	19.56	575907	109305	10.47%
2026-06-04	18.50	18.50	-0.40	-2.12%	18.20	18.95	430841	79976	7.83%
2026-06-03	17.85	18.90	1.01	5.65%	17.51	19.30	827563	154880	15.05%
2026-06-02	16.06	17.89	1.63	10.02%	16.02	17.89	806652	140782	14.67%
2026-06-01	15.40	16.26	0.65	4.16%	15.38	16.70	379741	61657	6.90%
2026-05-29	15.80	15.61	-0.34	-2.13%	15.40	16.66	339453	54114	6.17%
2026-05-28	16.60	15.95	-0.18	-1.12%	15.11	16.65	429209	67204	7.80%
2026-05-27	15.75	16.13	0.24	1.51%	15.23	16.40	379426	59934	6.90%
2026-05-26	16.00	15.89	-0.18	-1.12%	15.31	16.25	304946	48104	5.54%
2026-05-25	16.25	16.07	-0.16	-0.99%	16.00	16.96	349398	57097	6.35%
2026-05-22	16.84	16.23	-0.54	-3.22%	16.11	17.08	431346	71038	7.84%
2026-05-21	17.64	16.77	-0.93	-5.25%	16.68	17.87	753787	130710	13.70%
2026-05-20	16.95	17.70	1.61	10.01%	16.50	17.70	518361	89142	9.42%
2026-05-19	15.49	16.09	0.47	3.01%	15.18	16.48	359765	56979	6.54%
2026-05-18	15.28	15.62	0.07	0.45%	15.06	15.77	231592	35797	4.21%
2026-05-15	15.93	15.55	-0.40	-2.51%	15.36	16.08	276779	43205	5.03%
2026-05-14	16.52	15.95	-0.70	-4.20%	15.84	16.85	352845	56904	6.41%
2026-05-13	16.49	16.65	-0.10	-0.60%	16.28	17.05	334483	55859	6.08%
2026-05-12	17.18	16.75	-0.25	-1.47%	16.50	17.18	297591	49777	5.41%
2026-05-11	16.97	17.00	0.03	0.18%	16.39	17.39	512936	87050	9.33%
2026-05-08	17.09	16.97	-0.23	-1.34%	16.60	17.16	407907	68866	7.42%
2026-05-07	17.41	17.20	-0.38	-2.16%	17.08	17.85	644825	111962	11.72%
2026-05-06	17.09	17.58	0.40	2.33%	16.85	17.84	765271	133694	13.91%
2026-04-30	15.60	17.18	1.56	9.99%	15.60	17.18	695250	115367	12.64%
2026-04-29	14.99	15.62	0.50	3.31%	14.95	15.72	496177	76780	9.02%
2026-04-28	16.00	15.12	-1.36	-8.25%	15.00	16.19	724236	111948	13.17%
2026-04-27	16.87	16.48	-0.22	-1.32%	16.23	17.50	619180	103429	11.26%
2026-04-24	17.71	16.70	-1.86	-10.02%	16.70	17.82	953506	162825	17.34%
2026-04-23	18.83	18.56	-0.03	-0.16%	18.30	20.00	837308	159002	15.22%
2026-04-22	19.00	18.59	-0.96	-4.91%	18.25	19.19	889897	165412	16.18%
2026-04-21	19.52	19.55	0.46	2.41%	17.83	19.85	1206382	228185	21.93%
2026-04-20	19.20	19.09	-0.16	-0.83%	18.48	19.88	1054443	200834	19.17%
2026-04-17	19.38	19.25	-0.59	-2.97%	18.80	20.80	1339271	262074	24.35%
2026-04-16	19.00	19.84	1.80	9.98%	18.66	19.84	1582411	312174	28.77%
2026-04-15	18.04	18.04	1.64	10.00%	18.04	18.04	210358	37948	3.82%
2026-04-14	17.29	16.40	-0.59	-3.47%	16.00	17.29	643850	106448	11.71%
2026-04-13	16.15	16.99	0.22	1.31%	15.59	17.03	596374	99147	10.84%
2026-04-10	17.96	16.77	-1.39	-7.65%	16.72	18.16	869102	148363	15.80%
2026-04-09	16.89	18.16	0.80	4.61%	16.20	18.54	1132065	198199	20.58%
2026-04-08	17.10	17.36	0.98	5.98%	16.55	17.69	1114413	191446	20.26%
2026-04-07	15.19	16.38	1.49	10.01%	14.80	16.38	653535	103717	11.88%
2026-04-03	16.17	14.89	-1.28	-7.92%	14.68	16.39	829491	125788	15.08%
2026-04-02	16.97	16.17	-0.22	-1.34%	15.85	17.92	1054056	176335	19.16%
2026-04-01	15.28	16.39	1.49	10.00%	15.28	16.39	781118	126626	14.20%
2026-03-31	15.83	14.90	-1.22	-7.57%	14.73	16.20	840771	128694	15.29%
2026-03-30	14.37	16.12	0.49	3.13%	14.07	16.26	1039495	156116	18.90%
2026-03-27	15.99	15.63	-0.87	-5.27%	14.85	16.47	1150724	177844	20.92%
2026-03-26	15.22	16.50	1.50	10.00%	14.81	16.50	1007493	158999	18.32%
2026-03-25	14.99	15.00	0.25	1.69%	14.08	15.33	1114531	164818	20.26%
2026-03-24	15.00	14.75	0.02	0.14%	13.56	15.43	1474710	214680	26.81%
2026-03-23	14.73	14.73	1.34	10.01%	13.11	14.73	1670973	240482	30.38%
2026-03-20	13.39	13.39	1.22	10.02%	13.39	13.39	46402	6213	0.84%
2026-03-19	12.17	12.17	1.11	10.04%	12.17	12.17	49106	5976	0.89%
2026-03-18	10.03	11.06	1.01	10.05%	10.02	11.06	358435	38295	6.52%
2026-03-17	9.96	10.05	0.10	1.01%	9.96	10.30	173166	17536	3.15%
2026-03-16	9.94	9.95	0.04	0.40%	9.76	10.13	146528	14590	2.66%